SECOM CO., LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	38.19	38.19	38.19	38.19	38.19	-	-
May 15, 2025	38.19	38.19	38.19	38.19	38.19	-	-
May 14, 2025	38.19	38.19	38.19	38.19	38.19	-	-
May 13, 2025	38.19	38.19	38.19	38.19	38.19	-	-
May 12, 2025	38.19	38.19	38.19	38.19	38.19	-	-
May 9, 2025	38.19	38.19	38.19	38.19	38.19	12.95%	187
May 8, 2025	33.81	33.81	33.81	33.81	33.81	-	-
May 7, 2025	33.81	33.81	33.81	33.81	33.81	-	-
May 6, 2025	33.81	33.81	33.81	33.81	33.81	-	-
May 5, 2025	33.81	33.81	33.81	33.81	33.81	-	-
May 2, 2025	33.81	33.81	33.81	33.81	33.81	-	-
May 1, 2025	33.81	33.81	33.81	33.81	33.81	-	-
Apr 30, 2025	33.81	33.81	33.81	33.81	33.81	-	-
Apr 29, 2025	33.81	33.81	33.81	33.81	33.81	-	46
Apr 28, 2025	33.81	33.81	33.81	33.81	33.81	-	-
Apr 25, 2025	33.81	33.81	33.81	33.81	33.81	-	-
Apr 24, 2025	33.81	33.81	33.81	33.81	33.81	-	-
Apr 23, 2025	33.81	33.81	33.81	33.81	33.81	-	24,000
Apr 22, 2025	33.81	33.81	33.81	33.81	33.81	-	-
Apr 21, 2025	33.81	33.81	33.81	33.81	33.81	-	-
Apr 17, 2025	33.81	33.81	33.81	33.81	33.81	-	6,252
Apr 16, 2025	33.81	33.81	33.81	33.81	33.81	-	-
Apr 15, 2025	33.81	33.81	33.81	33.81	33.81	-	-
Apr 14, 2025	33.81	33.81	33.81	33.81	33.81	-	-
Apr 11, 2025	33.81	33.81	33.81	33.81	33.81	-	-
Apr 10, 2025	33.81	33.81	33.81	33.81	33.81	-	3
Apr 9, 2025	33.81	33.81	33.81	33.81	33.81	-	-
Apr 8, 2025	33.81	33.81	33.81	33.81	33.81	-1.79%	2,784
Apr 7, 2025	34.43	34.43	34.43	34.43	34.43	-3.27%	184
Apr 4, 2025	35.59	35.59	35.59	35.59	35.59	-	-
Apr 3, 2025	35.59	35.59	35.59	35.59	35.59	-	-
Apr 2, 2025	35.59	35.59	35.59	35.59	35.59	-	-
Apr 1, 2025	35.59	35.59	35.59	35.59	35.59	-	-
Mar 31, 2025	35.59	35.59	35.59	35.59	35.59	-	22
Mar 28, 2025	35.59	35.59	35.59	35.59	35.59	-	2,100
Mar 27, 2025	35.59	35.59	35.59	35.59	35.59	-	-
Mar 26, 2025	35.59	35.59	35.59	35.59	35.59	-	2,500
Mar 25, 2025	35.59	35.59	35.59	35.59	35.59	-	4
Mar 24, 2025	35.59	35.59	35.59	35.59	35.59	-	-
Mar 21, 2025	35.59	35.59	35.59	35.59	35.59	-	-
Mar 20, 2025	35.59	35.59	35.59	35.59	35.59	-	-
Mar 19, 2025	35.59	35.59	35.59	35.59	35.59	5.25%	280
Mar 18, 2025	33.82	33.82	33.82	33.82	33.82	-	1
Mar 17, 2025	33.82	33.82	33.82	33.82	33.82	-2.95%	445
Mar 14, 2025	34.85	34.85	34.85	34.85	34.85	-	-
Mar 13, 2025	34.85	34.85	34.85	34.85	34.85	-	35
Mar 12, 2025	34.85	34.85	34.85	34.85	34.85	-	500
Mar 11, 2025	34.85	34.85	34.85	34.85	34.85	-0.01%	-
Mar 10, 2025	34.85	34.85	34.85	34.85	34.85	0.01%	-
Mar 7, 2025	34.85	34.85	34.85	34.85	34.85	3.78%	121